Date,Open,High,Low,Close,Volume,OpenInterest
20260504,17.4580,17.5535,17.3983,17.5119,0,0
20260505,17.5118,17.5456,17.3557,17.3756,0,0
20260506,17.3755,17.3838,17.1951,17.2529,0,0
20260507,17.2562,17.3154,17.1942,17.3089,0,0
20260508,17.3091,17.3291,17.1596,17.1755,0,0
20260511,17.1825,17.2499,17.1593,17.1902,0,0
20260512,17.1830,17.2850,17.1781,17.2234,0,0
20260513,17.2235,17.2565,17.1650,17.1734,0,0
20260514,17.1735,17.2490,17.1559,17.2226,0,0
20260515,17.2234,17.4080,17.2158,17.3392,0,0
20260518,17.3366,17.3710,17.2565,17.2775,0,0
20260519,17.2776,17.4195,17.2619,17.4098,0,0
20260520,17.4099,17.4345,17.2608,17.3128,0,0
20260521,17.3129,17.3880,17.2639,17.3051,0,0
20260522,17.3031,17.3545,17.2888,17.3328,0,0
20260525,17.3282,17.3475,17.2431,17.2773,0,0
20260526,17.2767,17.3470,17.2708,17.3085,0,0
20260527,17.3086,17.3985,17.2847,17.3597,0,0
20260528,17.3592,17.4399,17.3035,17.3179,0,0
20260529,17.3188,17.4125,17.3041,17.3576,0,0
20260601,17.3548,17.4030,17.3167,17.3643,0,0
20260602,17.3645,17.3672,17.2647,17.2885,0,0
20260603,17.2884,17.3590,17.2700,17.3411,0,0
20260604,17.3410,17.3514,17.2679,17.2856,0,0
20260605,17.2857,17.5405,17.2654,17.4737,0,0
20260608,17.4732,17.5206,17.3964,17.4669,0,0
20260609,17.4670,17.4860,17.3744,17.4465,0,0
20260610,17.4504,17.4955,17.3723,17.4224,0,0
20260611,17.4221,17.4499,17.2286,17.2479,0,0
20260612,17.2470,17.2750,17.1767,17.2240,0,0
20260615,17.2229,17.2300,17.1575,17.2178,0,0
20260616,17.2165,17.2371,17.1778,17.2048,0,0
20260617,17.2070,17.4410,17.1810,17.3096,0,0
20260618,17.3097,17.4045,17.2488,17.3648,0,0
20260619,17.3643,17.4065,17.3074,17.3443,0,0
20260622,17.3453,17.3905,17.3080,17.3666,0,0
20260623,17.3667,17.6080,17.3606,17.5543,0,0
20260624,17.5544,17.6764,17.5391,17.6077,0,0
20260625,17.6078,17.6605,17.4786,17.5007,0,0
20260626,17.5049,17.5595,17.4307,17.5089,0,0
20260629,17.5042,17.5535,17.4581,17.4715,0,0
20260630,17.4716,17.5105,17.4294,17.4883,0,0
20260701,17.4884,17.5725,17.4809,17.5557,0,0
20260702,17.5555,17.5746,17.4354,17.4683,0,0
20260703,17.4669,17.4916,17.4181,17.4674,0,0
20260706,17.4691,17.5045,17.3747,17.3885,0,0
20260707,17.3893,17.5490,17.3676,17.5168,0,0
20260708,17.5174,17.6485,17.4862,17.5799,0,0
20260709,17.5800,17.5824,17.5274,17.5458,0,0
20260710,17.5450,17.5493,17.4595,17.4720,0,0
20260713,17.4684,17.5420,17.4597,17.5276,0,0
20260714,17.5263,17.5350,17.3887,17.4263,0,0
20260715,17.4264,17.4342,17.3571,17.3876,0,0
20260716,17.3885,17.4608,17.3791,17.4203,0,0
20260717,17.4204,17.5615,17.4145,17.5399,0,0
20260720,17.5314,17.5544,17.4078,17.4296,0,0
20260721,17.4297,17.4368,17.3757,17.4058,0,0
20260722,17.4049,17.4405,17.3831,17.3963,0,0
20260723,17.3949,17.5425,17.3767,17.5218,0,0
20260724,17.5219,17.5232,17.4394,17.4839,0,0
20260727,17.4847,17.4915,17.4114,17.4557,0,0
20260728,17.4547,17.4970,17.4172,17.4331,0,0
20260729,17.4332,17.5401,17.4008,17.4404,0,0
20260730,17.4402,17.4847,17.3213,17.3413,0,0
20260731,17.3412,17.3899,17.3122,17.3441,0,0
20260803,17.3471,17.3627,17.2906,17.3295,0,0
20260804,17.3296,17.3330,17.2484,17.2587,0,0
20260805,17.2585,17.2702,17.1995,17.2357,0,0
20260806,17.2361,17.2725,17.1979,17.2109,0,0
20260807,17.2110,17.2189,17.0923,17.1359,0,0
20260810,17.1365,17.1699,17.1236,17.1412,0,0
20260811,17.1410,17.1615,17.0787,17.0840,0,0
20260812,17.0843,17.0900,17.0156,17.0601,0,0
20260813,17.0585,17.0820,17.0197,17.0272,0,0
20260814,17.0277,17.0535,16.9777,17.0235,0,0
20260817,17.0100,17.0510,16.9713,17.0382,0,0
20260818,17.0378,17.0815,17.0268,17.0655,0,0
20260819,17.0654,17.0715,16.9415,16.9453,0,0
20260820,16.9455,16.9975,16.9355,16.9556,0,0
20260821,16.9541,16.9665,16.8877,16.9196,0,0
20260824,16.9174,16.9765,16.8967,16.9505,0,0
20260825,16.9500,16.9705,16.9247,16.9489,0,0
20260826,16.9490,16.9795,16.9227,16.9559,0,0
20260827,16.9561,17.0005,16.9393,16.9698,0,0
20260828,16.9740,17.0680,16.9410,17.0350,0,0
20260831,17.0345,17.0424,16.9927,16.9985,0,0
20260901,16.9984,17.0218,16.9409,16.9945,0,0
20260902,16.9946,17.0318,16.9670,16.9730,0,0
20260903,16.9729,17.0294,16.9109,16.9211,0,0
20260904,16.9212,16.9457,16.8573,16.8896,0,0